9051 センコン物流(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	569	569	569	569	1,000	569
2012-12-21	579	579	569	569	2,000	569
2012-12-19	578	578	578	578	1,000	578
2012-12-14	561	561	561	561	1,000	561
2012-12-04	570	570	570	570	2,000	570
2012-11-30	565	565	565	565	1,000	565
2012-11-29	560	560	560	560	1,000	560
2012-11-28	560	560	560	560	1,000	560
2012-11-22	550	550	550	550	3,000	550
2012-11-13	550	550	550	550	1,000	550
2012-10-30	570	570	570	570	1,000	570
2012-10-22	570	570	570	570	1,000	570
2012-10-19	550	550	550	550	1,000	550
2012-10-18	550	550	550	550	3,000	550
2012-10-17	550	550	550	550	2,000	550
2012-10-16	545	545	545	545	1,000	545
2012-10-15	550	550	545	545	4,000	545
2012-10-12	550	550	550	550	1,000	550
2012-10-04	550	550	550	550	2,000	550
2012-09-28	550	550	550	550	1,000	550
2012-09-27	555	555	555	555	1,000	555
2012-09-25	565	565	560	560	4,000	560
2012-09-24	585	585	585	585	1,000	585
2012-09-19	580	581	580	581	2,000	581
2012-09-14	579	579	579	579	1,000	579
2012-09-11	579	579	579	579	1,000	579
2012-09-04	579	579	579	579	2,000	579
2012-08-31	579	579	579	579	1,000	579
2012-08-30	575	575	575	575	1,000	575
2012-08-29	579	579	579	579	1,000	579
2012-08-23	575	575	575	575	1,000	575
2012-08-17	565	565	565	565	1,000	565
2012-08-16	565	565	565	565	1,000	565
2012-08-15	565	565	565	565	1,000	565
2012-08-14	564	565	564	565	2,000	565
2012-08-13	560	560	560	560	3,000	560
2012-08-09	567	567	567	567	1,000	567
2012-07-31	573	573	573	573	1,000	573
2012-07-24	563	563	563	563	1,000	563
2012-07-19	563	563	563	563	2,000	563
2012-07-12	564	564	563	563	2,000	563
2012-07-11	567	567	567	567	1,000	567
2012-07-06	568	568	565	565	2,000	565
2012-07-05	570	570	568	568	2,000	568
2012-07-03	580	580	580	580	1,000	580
2012-07-02	565	565	565	565	1,000	565
2012-06-28	565	565	565	565	3,000	565
2012-06-19	570	575	570	575	5,000	575
2012-06-11	573	573	573	573	1,000	573
2012-05-30	580	580	580	580	1,000	580
2012-05-25	570	570	570	570	1,000	570
2012-05-14	585	585	585	585	1,000	585
2012-05-10	567	567	567	567	2,000	567
2012-05-09	573	573	573	573	1,000	573
2012-05-01	600	600	600	600	2,000	600
2012-04-26	580	580	580	580	1,000	580
2012-04-25	580	580	580	580	1,000	580
2012-04-24	586	586	586	586	1,000	586
2012-04-23	577	586	576	586	3,000	586
2012-04-13	577	577	577	577	1,000	577
2012-04-11	576	576	576	576	1,000	576
2012-04-09	576	576	576	576	1,000	576
2012-04-05	562	562	562	562	6,000	562
2012-04-04	600	600	590	590	2,000	590
2012-04-03	600	600	600	600	1,000	600
2012-04-02	600	600	600	600	4,000	600
2012-03-30	610	610	610	610	1,000	610
2012-03-29	600	600	600	600	1,000	600
2012-03-28	580	580	580	580	2,000	580
2012-03-27	599	599	598	598	2,000	598
2012-03-26	598	598	591	591	3,000	591
2012-03-23	594	595	594	595	3,000	595
2012-03-22	595	595	595	595	1,000	595
2012-03-21	595	595	595	595	1,000	595
2012-03-19	590	590	590	590	2,000	590
2012-03-16	595	595	595	595	2,000	595
2012-03-15	595	595	595	595	1,000	595
2012-03-14	590	590	590	590	3,000	590
2012-03-13	590	590	590	590	3,000	590
2012-03-12	586	586	585	585	4,000	585
2012-03-08	585	585	585	585	2,000	585
2012-03-06	585	585	585	585	1,000	585
2012-03-05	585	585	585	585	1,000	585
2012-03-02	585	585	585	585	2,000	585
2012-03-01	585	585	585	585	1,000	585
2012-02-29	595	610	580	585	17,000	585
2012-02-28	595	595	595	595	2,000	595
2012-02-27	590	590	590	590	4,000	590
2012-02-24	590	590	590	590	2,000	590
2012-02-20	590	590	573	573	3,000	573
2012-02-17	590	590	590	590	1,000	590
2012-02-16	580	590	580	590	3,000	590
2012-02-15	580	580	570	570	2,000	570
2012-02-14	580	580	580	580	1,000	580
2012-02-13	580	580	580	580	2,000	580
2012-02-10	580	580	580	580	1,000	580
2012-02-09	564	580	564	580	4,000	580
2012-02-08	570	570	570	570	1,000	570
2012-02-02	570	570	570	570	3,000	570
2012-02-01	570	570	570	570	1,000	570
2012-01-31	563	563	563	563	1,000	563
2012-01-20	560	560	560	560	1,000	560
2012-01-19	560	560	560	560	1,000	560
2012-01-12	560	560	560	560	4,000	560
2012-01-11	560	560	560	560	1,000	560
2012-01-10	550	550	550	550	2,000	550

分割・併合履歴：なし